ZYF Lopsking Aluminum Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	6.110	6.130	5.890	5.940	5.928	34,812,500
2026-04-20	5.890	6.390	5.780	6.060	6.048	56,954,123
2026-04-17	6.190	6.210	5.750	5.930	5.918	76,307,200
2026-04-16	5.800	6.390	5.710	6.390	6.377	61,419,610
2026-04-15	5.620	6.110	5.480	5.810	5.798	40,268,993
2026-04-14	5.620	5.630	5.480	5.590	5.579	9,701,200
2026-04-13	5.530	5.590	5.490	5.550	5.539	5,975,000
2026-04-10	5.480	5.640	5.470	5.540	5.529	8,020,400
2026-04-09	5.510	5.550	5.400	5.450	5.439	6,483,900
2026-04-08	5.540	5.560	5.440	5.530	5.519	8,907,600
2026-04-07	5.280	5.460	5.230	5.440	5.429	11,460,300
2026-04-03	5.460	5.530	5.210	5.220	5.210	13,771,200
2026-04-02	5.570	5.580	5.400	5.460	5.449	9,854,706
2026-04-01	5.660	5.690	5.500	5.600	5.589	10,668,104
2026-03-31	5.700	5.740	5.590	5.590	5.579	15,039,204
2026-03-30	5.660	5.730	5.500	5.720	5.709	25,649,900
2026-03-27	5.430	6.010	5.390	5.650	5.639	33,082,638
2026-03-26	5.460	5.600	5.430	5.460	5.449	6,783,202
2026-03-25	5.440	5.490	5.400	5.460	5.449	7,825,200
2026-03-24	5.300	5.450	5.150	5.430	5.419	11,503,100
2026-03-23	5.400	5.460	5.110	5.140	5.130	12,435,800
2026-03-20	5.680	5.690	5.450	5.460	5.449	8,129,200
2026-03-19	5.670	5.740	5.500	5.630	5.619	8,279,600
2026-03-18	5.780	5.830	5.690	5.750	5.738	5,834,500
2026-03-17	5.840	5.930	5.760	5.780	5.768	7,598,200
2026-03-16	5.800	5.890	5.750	5.840	5.828	8,326,400
2026-03-13	5.870	5.920	5.770	5.800	5.788	6,792,202
2026-03-12	5.850	5.890	5.740	5.780	5.768	9,208,600
2026-03-11	5.950	5.950	5.840	5.880	5.868	5,723,802
2026-03-10	5.930	5.970	5.900	5.940	5.928	6,119,100
2026-03-09	5.900	5.970	5.810	5.900	5.888	8,220,100
2026-03-06	5.770	5.980	5.740	5.970	5.958	8,903,500
2026-03-05	5.780	5.860	5.750	5.790	5.778	7,270,900
2026-03-04	5.730	5.830	5.630	5.690	5.679	11,335,504
2026-03-03	5.970	6.030	5.750	5.760	5.748	10,535,844
2026-03-02	6.060	6.100	5.830	5.960	5.948	13,833,400
2026-02-27	6.010	6.110	5.990	6.110	6.098	10,553,353
2026-02-26	6.250	6.300	6.020	6.040	6.028	16,282,150
2026-02-25	6.220	6.390	6.190	6.260	6.247	11,635,296
2026-02-24	6.170	6.260	6.170	6.190	6.178	10,065,800
2026-02-13	6.160	6.240	6.120	6.140	6.128	9,336,900
2026-02-12	6.380	6.380	6.160	6.180	6.168	10,693,000
2026-02-11	6.270	6.500	6.240	6.360	6.347	11,135,800
2026-02-10	6.460	6.470	6.270	6.270	6.257	7,391,602
2026-02-09	6.230	6.480	6.220	6.340	6.327	13,656,400
2026-02-06	6.130	6.260	6.110	6.200	6.188	8,417,300
2026-02-05	6.290	6.290	6.150	6.190	6.178	9,236,600
2026-02-04	6.160	6.290	6.140	6.290	6.277	9,735,002
2026-02-03	6.060	6.180	6.050	6.170	6.158	9,169,100
2026-02-02	6.090	6.150	5.990	6.000	5.988	10,255,500
2026-01-30	6.130	6.230	6.020	6.120	6.108	12,612,500
2026-01-29	6.210	6.290	6.130	6.150	6.138	12,201,400
2026-01-28	6.130	6.270	6.030	6.180	6.168	12,390,838
2026-01-27	6.100	6.140	5.940	6.120	6.108	10,622,100
2026-01-26	6.210	6.250	6.090	6.140	6.128	12,196,300
2026-01-23	6.130	6.260	6.070	6.220	6.208	13,819,493
2026-01-22	6.000	6.140	5.980	6.130	6.118	14,089,100
2026-01-21	5.980	6.010	5.920	6.000	5.988	9,058,800
2026-01-20	5.970	6.050	5.930	6.020	6.008	12,296,200
2026-01-19	5.800	5.990	5.780	5.980	5.968	12,702,800

← NewerPage 3 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.0100 CNY
2025-05-20	0.0100 CNY
2024-06-13	0.0350 CNY
2019-07-12	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.